La bourse est fermée
Dow Jones
39 825,53 +267,42 (+0,68 %) Nasdaq
16 726,24 +215,06 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 228,87 +3 842,79 (+6,82 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:60.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-13 10:33AM EDT | 2024-05-17 | 16.70 | 15.60 | 15.75 | 0.00 | - | 2 | 9 | 0.00% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 15.60 | 15.75 | 0.00 | - | - | 1 | 0.00% |
| SBUX240531C00060000 | 2024-05-13 3:16PM EDT | 2024-05-31 | 16.12 | 15.60 | 15.80 | 0.00 | - | 10 | 38 | 39.06% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 14.50 | 15.75 | 0.00 | - | 10 | 9 | 0.00% |
| SBUX240621C00060000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 16.09 | 15.60 | 15.75 | 0.00 | - | 5 | 118 | 0.00% |
| SBUX240719C00060000 | 2024-05-14 10:10AM EDT | 2024-07-19 | 15.90 | 15.70 | 15.95 | 0.00 | - | 3 | 38 | 31.74% |
| SBUX240920C00060000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 16.37 | 16.30 | 16.55 | -0.98 | -5.65% | 6 | 54 | 33.01% |
| SBUX241018C00060000 | 2024-05-14 10:09AM EDT | 2024-10-18 | 17.60 | 16.55 | 16.80 | 0.00 | - | 2 | 258 | 32.64% |
| SBUX250117C00060000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 17.80 | 17.55 | 17.70 | -0.01 | -0.06% | 2 | 273 | 32.52% |
| SBUX250321C00060000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 18.20 | 18.00 | 18.30 | 0.00 | - | 2 | 57 | 32.47% |
| SBUX250620C00060000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 18.70 | 18.40 | 19.10 | -0.45 | -2.35% | 1 | 47 | 32.31% |
| SBUX260116C00060000 | 2024-05-14 2:49PM EDT | 2026-01-16 | 20.31 | 20.20 | 21.60 | -0.24 | -1.17% | 21 | 108 | 34.92% |
| SBUX260618C00060000 | 2024-05-14 10:43AM EDT | 2026-06-18 | 21.85 | 21.25 | 21.75 | 0.00 | - | 1 | 164 | 31.68% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,371 | 93.75% |
| SBUX240524P00060000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 115 | 51.56% |
| SBUX240531P00060000 | 2024-05-14 1:51PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.33 | 0.00 | - | 7 | 63 | 63.77% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.24 | 0.00 | - | 10 | 118 | 50.59% |
| SBUX240621P00060000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 20 | 1,391 | 34.57% |
| SBUX240719P00060000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.05 | -29.41% | 5 | 869 | 29.40% |
| SBUX240816P00060000 | 2024-05-15 2:13PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 1,003 | 20 | 32.67% |
| SBUX240920P00060000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 0.53 | 0.52 | 0.56 | -0.05 | -8.62% | 16 | 1,353 | 30.37% |
| SBUX241018P00060000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 0.64 | 0.65 | 0.68 | -0.05 | -7.25% | 15 | 1,085 | 29.05% |
| SBUX250117P00060000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 1.29 | 1.30 | 1.34 | -0.07 | -5.15% | 57 | 2,788 | 28.60% |
| SBUX250321P00060000 | 2024-05-15 1:16PM EDT | 2025-03-21 | 1.78 | 1.61 | 2.05 | -0.09 | -4.81% | 1 | 4,042 | 29.92% |
| SBUX250620P00060000 | 2024-05-15 11:23AM EDT | 2025-06-20 | 2.35 | 1.57 | 2.44 | -0.03 | -1.26% | 54 | 788 | 28.27% |
| SBUX260116P00060000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 3.50 | 3.45 | 3.60 | 0.00 | - | 14 | 673 | 27.30% |
| SBUX260618P00060000 | 2024-05-15 1:40PM EDT | 2026-06-18 | 4.35 | 4.30 | 4.45 | +0.09 | +2.11% | 12 | 567 | 27.12% |
